Clipper Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	3.38	3.44	3.28	3.39	3.39	0.30%	129,531
Sep 9, 2026	3.28	3.38	3.28	3.38	3.38	3.68%	181,354
Sep 8, 2026	3.22	3.26	3.19	3.26	3.26	1.56%	29,518
Sep 4, 2026	3.27	3.28	3.20	3.21	3.21	-1.53%	23,995
Sep 3, 2026	3.28	3.30	3.25	3.26	3.26	-	40,515
Sep 2, 2026	3.23	3.29	3.18	3.26	3.26	0.31%	37,403
Sep 1, 2026	3.28	3.28	3.19	3.25	3.25	-1.22%	52,475
Aug 31, 2026	3.28	3.32	3.25	3.29	3.29	-0.90%	32,594
Aug 28, 2026	3.43	3.50	3.29	3.32	3.32	-1.78%	30,612
Aug 27, 2026	3.36	3.55	3.32	3.38	3.38	0.60%	41,660
Aug 26, 2026	3.41	3.48	3.26	3.36	3.36	-2.04%	35,878
Aug 25, 2026	3.40	3.48	3.35	3.43	3.43	-	40,155
Aug 24, 2026	3.25	3.43	3.19	3.43	3.43	4.57%	47,962
Aug 21, 2026	3.22	3.32	3.22	3.28	3.28	1.55%	43,456
Aug 20, 2026	3.17	3.24	3.13	3.23	3.23	2.22%	35,719
Aug 19, 2026	3.13	3.19	3.06	3.16	3.16	0.64%	45,261
Aug 18, 2026	3.24	3.24	3.11	3.14	3.14	-3.53%	261,837
Aug 17, 2026	3.44	3.47	3.27	3.35	3.26	0.30%	195,472
Aug 14, 2026	3.28	3.39	3.22	3.34	3.25	1.83%	82,663
Aug 13, 2026	3.13	3.35	3.07	3.28	3.19	4.13%	195,498
Aug 12, 2026	2.94	3.18	2.92	3.15	3.06	8.25%	127,943
Aug 11, 2026	2.91	2.94	2.87	2.91	2.83	-0.34%	36,239
Aug 10, 2026	2.83	2.94	2.82	2.92	2.84	2.10%	39,737
Aug 7, 2026	2.72	2.86	2.72	2.86	2.78	2.14%	27,126
Aug 6, 2026	2.71	2.83	2.71	2.80	2.72	2.56%	75,187
Aug 5, 2026	2.76	2.76	2.71	2.73	2.65	-1.44%	53,357
Aug 4, 2026	2.71	2.81	2.71	2.77	2.69	0.73%	28,036
Aug 3, 2026	2.84	2.84	2.75	2.75	2.67	-1.79%	37,209
Jul 31, 2026	2.84	2.84	2.70	2.80	2.72	-	52,377
Jul 30, 2026	2.87	2.88	2.77	2.80	2.72	-2.44%	41,896
Jul 29, 2026	2.90	2.91	2.87	2.87	2.79	-0.35%	42,256
Jul 28, 2026	2.87	2.91	2.87	2.88	2.80	0.35%	12,272
Jul 27, 2026	2.90	2.92	2.87	2.87	2.79	-0.35%	44,453
Jul 24, 2026	2.88	2.91	2.88	2.88	2.80	-	17,583
Jul 23, 2026	2.87	2.90	2.87	2.88	2.80	0.35%	40,761
Jul 22, 2026	2.87	2.89	2.87	2.87	2.79	-0.35%	33,677
Jul 21, 2026	2.87	2.94	2.87	2.88	2.80	0.35%	46,401
Jul 20, 2026	2.92	2.92	2.87	2.87	2.79	-0.69%	34,410
Jul 17, 2026	2.87	2.94	2.87	2.89	2.81	-0.34%	41,992
Jul 16, 2026	2.91	2.95	2.87	2.90	2.82	-0.68%	25,887
Jul 15, 2026	2.89	2.94	2.87	2.92	2.84	1.74%	69,924
Jul 14, 2026	2.88	2.89	2.87	2.87	2.79	-0.35%	60,350
Jul 13, 2026	2.87	2.90	2.87	2.88	2.80	0.35%	37,359
Jul 10, 2026	2.93	2.93	2.84	2.87	2.79	-2.38%	40,906
Jul 9, 2026	2.86	2.94	2.83	2.94	2.86	3.89%	38,659
Jul 8, 2026	2.77	2.92	2.77	2.83	2.75	0.71%	37,366
Jul 7, 2026	2.85	2.88	2.78	2.81	2.73	-1.40%	89,049
Jul 6, 2026	2.89	2.90	2.77	2.85	2.77	-0.70%	44,231
Jul 2, 2026	2.77	2.88	2.73	2.87	2.79	3.61%	115,910
Jul 1, 2026	2.72	2.82	2.72	2.77	2.69	1.84%	200,300